Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 84.84 | 86.20 | 84.37 | 84.63 | 2,126,575 | -0.43(-0.51%) |
Feb 27, 2023 | 87.25 | 87.25 | 85.00 | 85.06 | 1,909,067 | -0.93(-1.08%) |
Feb 24, 2023 | 87.55 | 87.56 | 84.96 | 85.99 | 2,655,275 | -3.51(-3.92%) |
Feb 23, 2023 | 90.88 | 91.02 | 86.59 | 89.50 | 2,056,860 | -0.40(-0.44%) |
Feb 22, 2023 | 91.55 | 92.34 | 89.64 | 89.90 | 1,733,828 | -0.97(-1.07%) |
Feb 21, 2023 | 91.00 | 93.47 | 90.38 | 90.87 | 2,396,229 | -2.43(-2.60%) |
Feb 17, 2023 | 95.60 | 95.83 | 92.30 | 93.30 | 2,509,510 | -3.21(-3.33%) |
Feb 16, 2023 | 99.73 | 101.82 | 96.34 | 96.51 | 2,307,300 | -6.53(-6.34%) |
Feb 15, 2023 | 96.54 | 103.24 | 95.04 | 103.04 | 2,568,559 | +5.98(+6.16%) |
Feb 14, 2023 | 94.81 | 98.90 | 93.29 | 97.06 | 2,165,280 | +2.64(+2.80%) |
Feb 13, 2023 | 95.00 | 96.05 | 92.75 | 94.42 | 2,082,291 | -0.53(-0.56%) |
Feb 10, 2023 | 96.88 | 97.41 | 91.24 | 94.95 | 4,552,646 | -2.80(-2.86%) |
Feb 09, 2023 | 102.87 | 104.44 | 97.57 | 97.75 | 2,818,974 | -4.30(-4.21%) |
Feb 08, 2023 | 100.95 | 106.96 | 100.56 | 102.05 | 3,509,347 | +0.98(+0.97%) |
Feb 07, 2023 | 94.00 | 101.95 | 92.85 | 101.07 | 4,848,194 | +5.74(+6.02%) |
Feb 06, 2023 | 93.01 | 97.97 | 92.61 | 95.33 | 5,741,272 | +0.82(+0.87%) |
Feb 03, 2023 | 97.74 | 103.60 | 91.00 | 94.51 | 21,545,148 | -34.40(-26.69%) |
Feb 02, 2023 | 123.84 | 132.13 | 123.84 | 128.91 | 5,639,457 | +9.75(+8.18%) |
Feb 01, 2023 | 116.54 | 120.58 | 113.00 | 119.16 | 2,601,616 | +3.54(+3.06%) |
Jan 31, 2023 | 114.50 | 115.82 | 112.33 | 115.62 | 2,198,186 | +2.33(+2.06%) |
Jan 30, 2023 | 117.17 | 118.83 | 112.71 | 113.29 | 2,649,529 | -6.62(-5.52%) |
Jan 27, 2023 | 112.63 | 121.15 | 112.63 | 119.91 | 2,387,938 | +6.48(+5.71%) |
Jan 26, 2023 | 109.91 | 113.49 | 107.83 | 113.43 | 1,790,787 | +6.72(+6.30%) |
Jan 25, 2023 | 104.40 | 106.76 | 100.39 | 106.71 | 2,220,796 | -1.95(-1.79%) |
Jan 24, 2023 | 110.50 | 111.99 | 107.50 | 108.66 | 1,571,295 | -1.27(-1.16%) |
Jan 23, 2023 | 104.74 | 110.62 | 103.52 | 109.93 | 2,185,348 | +5.88(+5.65%) |
Jan 20, 2023 | 100.50 | 104.88 | 99.90 | 104.05 | 1,351,412 | +4.33(+4.34%) |
Jan 19, 2023 | 102.07 | 103.38 | 99.26 | 99.72 | 1,229,743 | -3.86(-3.73%) |
Jan 18, 2023 | 108.19 | 109.54 | 103.22 | 103.58 | 1,785,298 | -2.97(-2.79%) |
Jan 17, 2023 | 102.78 | 107.76 | 100.81 | 106.55 | 1,986,226 | +3.24(+3.14%) |
Jan 13, 2023 | 101.57 | 103.63 | 99.86 | 103.31 | 1,452,224 | -1.00(-0.96%) |
Jan 12, 2023 | 103.05 | 104.63 | 95.78 | 104.31 | 1,948,391 | +1.91(+1.87%) |
Jan 11, 2023 | 101.76 | 103.90 | 99.01 | 102.40 | 2,028,339 | +0.75(+0.74%) |
Jan 10, 2023 | 99.47 | 101.83 | 96.80 | 101.65 | 1,325,826 | +1.26(+1.26%) |
Jan 09, 2023 | 96.29 | 103.52 | 95.55 | 100.39 | 2,081,213 | +5.90(+6.24%) |
Jan 06, 2023 | 97.67 | 98.81 | 91.82 | 94.49 | 3,462,341 | -2.49(-2.57%) |
Jan 05, 2023 | 105.01 | 105.16 | 96.67 | 96.98 | 2,452,615 | -10.26(-9.57%) |
Jan 04, 2023 | 111.42 | 112.12 | 106.94 | 107.24 | 1,320,528 | -2.02(-1.85%) |
Jan 03, 2023 | 111.61 | 112.97 | 107.48 | 109.26 | 1,967,641 | +0.30(+0.28%) |
Dec 30, 2022 | 106.14 | 109.71 | 106.14 | 108.96 | 1,113,850 | +0.12(+0.11%) |
Dec 29, 2022 | 104.49 | 110.20 | 103.30 | 108.84 | 1,577,404 | +5.93(+5.76%) |
Dec 28, 2022 | 102.74 | 104.37 | 101.65 | 102.91 | 1,971,290 | -0.26(-0.25%) |
Dec 27, 2022 | 102.48 | 103.90 | 99.66 | 103.17 | 2,025,868 | -0.57(-0.55%) |
Dec 23, 2022 | 103.56 | 104.46 | 101.69 | 103.74 | 800,744 | -0.97(-0.93%) |
Dec 22, 2022 | 106.69 | 106.69 | 102.60 | 104.71 | 1,346,885 | -3.77(-3.48%) |
Dec 21, 2022 | 108.69 | 112.46 | 106.01 | 108.48 | 2,017,015 | +1.02(+0.95%) |
Dec 20, 2022 | 104.05 | 108.92 | 103.91 | 107.46 | 1,202,051 | +1.29(+1.22%) |
Dec 19, 2022 | 110.59 | 110.98 | 104.96 | 106.17 | 1,480,527 | -5.04(-4.53%) |
Dec 16, 2022 | 111.52 | 113.58 | 108.37 | 111.21 | 1,538,670 | -1.55(-1.37%) |
Dec 15, 2022 | 118.61 | 122.22 | 112.28 | 112.76 | 1,776,429 | -11.10(-8.96%) |
Dec 14, 2022 | 118.00 | 126.00 | 118.00 | 123.86 | 2,324,665 | +5.05(+4.25%) |
Dec 13, 2022 | 126.00 | 128.39 | 117.44 | 118.81 | 1,784,998 | +0.99(+0.84%) |
Dec 12, 2022 | 112.76 | 119.22 | 112.20 | 117.82 | 1,255,821 | +5.97(+5.34%) |
Dec 09, 2022 | 114.40 | 116.71 | 111.50 | 111.85 | 999,822 | -3.56(-3.08%) |
Dec 08, 2022 | 111.86 | 119.48 | 109.99 | 115.41 | 1,721,803 | +4.85(+4.39%) |
Dec 07, 2022 | 107.07 | 110.77 | 105.43 | 110.56 | 1,771,286 | +3.89(+3.65%) |
Dec 06, 2022 | 111.00 | 111.44 | 105.59 | 106.67 | 1,896,159 | -3.78(-3.42%) |
Dec 05, 2022 | 120.46 | 121.70 | 110.07 | 110.45 | 1,376,387 | -11.15(-9.17%) |
Dec 02, 2022 | 119.63 | 123.77 | 118.59 | 121.60 | 1,273,719 | -2.04(-1.65%) |